Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.326 4.392 4.186 4.354 8,169,362 -0.01(-0.21%)
Jun 29, 2020 4.168 4.382 4.103 4.364 7,029,555 +0.21(+5.17%)
Jun 26, 2020 4.252 4.298 4.065 4.149 9,245,408 -0.20(-4.51%)
Jun 25, 2020 4.177 4.443 4.158 4.345 5,460,581 +0.09(+2.19%)
Jun 24, 2020 4.280 4.340 4.177 4.252 8,101,954 -0.13(-2.98%)
Jun 23, 2020 4.382 4.485 4.354 4.382 5,658,684 +0.08(+1.95%)
Jun 22, 2020 4.242 4.322 4.141 4.298 4,445,301 +0.07(+1.77%)
Jun 19, 2020 4.298 4.350 4.197 4.224 7,984,772 +0.07(+1.57%)
Jun 18, 2020 4.196 4.326 4.075 4.158 8,611,890 -0.13(-3.04%)
Jun 17, 2020 4.503 4.569 4.260 4.289 7,778,267 -0.29(-6.31%)
Jun 16, 2020 4.578 4.746 4.452 4.578 9,929,173 +0.26(+6.05%)
Jun 15, 2020 3.963 4.354 3.963 4.317 10,466,079 +0.05(+1.09%)
Jun 12, 2020 4.438 4.536 4.154 4.270 8,497,221 +0.07(+1.78%)
Jun 11, 2020 4.172 4.503 4.154 4.196 10,748,191 -0.59(-12.28%)
Jun 10, 2020 4.951 5.007 4.681 4.783 7,385,942 -0.23(-4.65%)
Jun 09, 2020 5.240 5.240 4.937 5.016 9,839,949 -0.37(-6.92%)
Jun 08, 2020 5.193 5.436 5.054 5.389 17,498,404 +0.50(+10.31%)
Jun 05, 2020 4.764 4.956 4.764 4.886 13,442,698 +0.39(+8.71%)
Jun 04, 2020 4.420 4.522 4.382 4.494 6,534,924 +0.02(+0.42%)
Jun 03, 2020 4.503 4.597 4.438 4.475 9,665,246 +0.05(+1.05%)
Jun 02, 2020 4.289 4.438 4.242 4.429 5,956,400 +0.23(+5.56%)
Jun 01, 2020 4.009 4.210 3.925 4.196 4,782,704 +0.16(+3.93%)
May 29, 2020 4.009 4.075 3.916 4.037 6,472,311 -0.04(-0.92%)
May 28, 2020 4.177 4.214 4.056 4.075 4,830,350 -0.12(-2.89%)
May 27, 2020 4.112 4.214 3.953 4.196 7,862,109 +0.13(+3.21%)
May 26, 2020 4.112 4.140 4.028 4.065 5,620,875 +0.10(+2.59%)
May 22, 2020 3.888 3.988 3.837 3.963 4,555,403 -0.03(-0.70%)
May 21, 2020 4.056 4.112 3.869 3.991 5,151,940 -0.03(-0.70%)
May 20, 2020 3.879 4.019 3.823 4.019 6,625,186 +0.28(+7.48%)
May 19, 2020 4.009 4.075 3.716 3.739 14,471,246 -0.40(-9.68%)
May 18, 2020 3.646 4.168 3.636 4.140 8,668,457 +0.68(+19.68%)
May 15, 2020 3.291 3.468 3.254 3.459 4,718,533 +0.20(+6.00%)
May 14, 2020 3.170 3.357 2.965 3.263 7,743,928 +0.00(+0.00%)
May 13, 2020 3.496 3.524 3.245 3.263 6,953,042 -0.26(-7.41%)
May 12, 2020 3.450 3.627 3.450 3.524 12,000,845 +0.10(+3.00%)
May 11, 2020 3.562 3.579 3.385 3.422 7,479,721 -0.18(-4.92%)
May 08, 2020 3.636 3.678 3.552 3.599 6,114,841 +0.05(+1.31%)
May 07, 2020 3.450 3.571 3.399 3.552 14,939,680 +0.23(+7.02%)
May 06, 2020 3.403 3.543 3.282 3.319 10,456,748 -0.08(-2.47%)
May 05, 2020 3.329 3.506 3.235 3.403 14,280,155 +0.26(+8.31%)
May 04, 2020 3.012 3.268 2.965 3.142 9,239,869 +0.03(+0.90%)
May 01, 2020 3.329 3.385 3.058 3.114 7,381,375 -0.28(-8.24%)
Apr 30, 2020 3.506 3.506 3.165 3.394 13,180,958 +0.05(+1.39%)
Apr 29, 2020 3.030 3.385 3.030 3.347 11,642,241 +0.42(+14.33%)
Apr 28, 2020 2.834 3.002 2.834 2.928 9,502,474 +0.09(+3.29%)
Apr 27, 2020 2.741 2.900 2.592 2.834 9,403,628 -0.01(-0.33%)
Apr 24, 2020 2.984 3.082 2.741 2.844 9,733,724 -0.06(-1.93%)
Apr 23, 2020 2.825 3.161 2.797 2.900 14,263,404 +0.20(+7.24%)
Apr 22, 2020 2.536 2.713 2.527 2.704 8,307,157 +0.25(+10.27%)
Apr 21, 2020 2.350 2.471 2.331 2.452 16,162,074 +0.00(+0.00%)
Apr 20, 2020 2.322 2.573 2.312 2.452 12,497,772 -0.09(-3.66%)
Apr 17, 2020 2.340 2.592 2.312 2.545 13,273,777 +0.21(+8.77%)
Apr 16, 2020 2.331 2.406 2.312 2.340 7,592,881 -0.01(-0.40%)
Apr 15, 2020 2.284 2.396 2.228 2.350 7,772,457 -0.09(-3.82%)
Apr 14, 2020 2.396 2.480 2.340 2.443 11,231,261 -0.05(-1.87%)
Apr 13, 2020 2.723 2.751 2.452 2.489 6,334,516 -0.08(-3.26%)
Apr 09, 2020 2.872 2.900 2.448 2.573 21,872,886 -0.18(-6.44%)
Apr 08, 2020 2.620 2.769 2.452 2.751 18,541,506 +0.19(+7.27%)
Apr 07, 2020 2.676 2.928 2.527 2.564 17,825,192 +0.07(+2.61%)
Apr 06, 2020 2.331 2.573 2.247 2.499 15,598,872 +0.23(+10.29%)
Apr 03, 2020 2.499 2.508 2.023 2.266 19,638,836 +0.07(+2.97%)
Apr 02, 2020 1.995 2.340 1.902 2.200 20,932,510 +0.42(+23.56%)
Apr 01, 2020 1.800 1.911 1.660 1.781 11,543,560 -0.10(-5.45%)
Mar 31, 2020 1.753 1.977 1.678 1.883 16,526,669 +0.29(+18.13%)
Mar 30, 2020 1.585 1.613 1.464 1.594 17,168,236 +0.02(+1.18%)
Mar 27, 2020 1.725 1.744 1.529 1.576 7,742,813 -0.19(-10.58%)
Mar 26, 2020 1.893 2.014 1.706 1.762 13,523,787 -0.11(-5.97%)
Mar 25, 2020 1.734 2.051 1.660 1.874 15,317,232 +0.21(+12.92%)
Mar 24, 2020 1.650 1.669 1.576 1.660 9,306,021 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.455 1.501 8,489,889 -0.05(-3.01%)
Mar 20, 2020 1.641 1.692 1.520 1.548 14,890,809 +0.02(+1.22%)
Mar 19, 2020 1.529 1.613 1.427 1.529 15,562,061 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.315 1.492 11,421,045 -0.31(-17.10%)
Mar 17, 2020 2.331 2.331 1.725 1.800 12,385,963 -0.48(-21.22%)
Mar 16, 2020 2.443 2.452 2.200 2.284 8,465,478 -0.51(-18.33%)
Mar 13, 2020 2.592 2.806 2.545 2.797 16,317,577 +0.36(+14.94%)
Mar 12, 2020 2.629 2.629 2.312 2.434 11,316,325 -0.31(-11.45%)
Mar 11, 2020 2.730 2.821 2.648 2.748 27,178,368 -0.08(-2.90%)
Mar 10, 2020 3.433 3.433 2.584 2.830 26,098,412 +0.27(+10.71%)
Mar 09, 2020 3.625 3.652 2.465 2.556 30,460,012 -2.82(-52.46%)
Mar 06, 2020 5.853 5.999 5.314 5.378 11,967,443 -0.71(-11.69%)
Mar 05, 2020 6.181 6.268 6.040 6.090 7,119,011 -0.27(-4.30%)
Mar 04, 2020 6.583 6.683 6.236 6.364 6,714,885 -0.11(-1.69%)
Mar 03, 2020 6.829 6.902 6.441 6.473 7,781,692 -0.34(-4.96%)
Mar 02, 2020 6.848 6.848 6.551 6.811 6,638,071 +0.08(+1.22%)
Feb 28, 2020 6.574 6.738 6.382 6.729 13,532,347 -0.08(-1.21%)
Feb 27, 2020 6.948 7.076 6.633 6.811 9,470,526 -0.41(-5.69%)
Feb 26, 2020 7.578 7.624 7.213 7.222 4,222,224 -0.30(-4.00%)
Feb 25, 2020 7.806 7.806 7.464 7.523 4,036,687 -0.23(-2.94%)
Feb 24, 2020 7.907 7.907 7.733 7.752 3,904,899 -0.50(-6.08%)
Feb 21, 2020 8.299 8.368 8.172 8.254 3,297,602 -0.14(-1.63%)
Feb 20, 2020 8.281 8.459 8.281 8.391 5,643,442 +0.11(+1.32%)
Feb 19, 2020 8.199 8.322 8.112 8.281 3,696,066 +0.16(+1.91%)
Feb 18, 2020 8.053 8.194 7.971 8.126 3,466,979 -0.01(-0.11%)
Feb 14, 2020 8.272 8.327 8.044 8.135 3,438,890 -0.06(-0.78%)
Feb 13, 2020 8.272 8.354 8.172 8.199 3,531,867 -0.14(-1.64%)
Feb 12, 2020 8.354 8.573 7.774 8.336 11,102,057 +0.10(+1.22%)
Feb 11, 2020 8.318 8.427 8.199 8.236 6,006,028 +0.05(+0.67%)
Feb 10, 2020 8.080 8.199 7.943 8.181 4,478,547 +0.03(+0.34%)
Feb 07, 2020 8.226 8.309 8.062 8.153 3,294,535 -0.20(-2.40%)
Feb 06, 2020 8.318 8.491 8.126 8.354 3,158,922 +0.01(+0.11%)
Feb 05, 2020 8.144 8.519 8.144 8.345 6,163,718 +0.39(+4.94%)
Feb 04, 2020 8.062 8.135 7.952 7.952 3,940,043 +0.07(+0.93%)
Feb 03, 2020 7.962 8.099 7.847 7.879 6,325,859 -0.07(-0.92%)
Jan 31, 2020 8.108 8.135 7.907 7.952 4,645,754 -0.32(-3.86%)
Jan 30, 2020 8.044 8.281 8.016 8.272 4,520,079 +0.10(+1.23%)
Jan 29, 2020 8.135 8.213 8.099 8.172 4,744,756 +0.08(+1.02%)
Jan 28, 2020 8.026 8.162 7.966 8.089 5,030,885 +0.11(+1.37%)
Jan 27, 2020 7.742 7.998 7.724 7.980 8,142,578 -0.01(-0.11%)
Jan 24, 2020 8.181 8.199 7.943 7.989 3,943,585 -0.26(-3.21%)
Jan 23, 2020 8.181 8.272 8.035 8.254 3,457,376 -0.05(-0.55%)
Jan 22, 2020 8.309 8.382 8.254 8.299 4,444,259 -0.05(-0.55%)
Jan 21, 2020 8.427 8.519 8.327 8.345 3,292,329 -0.11(-1.30%)
Jan 17, 2020 8.610 8.610 8.455 8.455 2,329,722 -0.12(-1.38%)
Jan 16, 2020 8.710 8.765 8.564 8.573 6,970,298 -0.09(-1.05%)
Jan 15, 2020 8.701 8.701 8.573 8.665 3,978,975 -0.05(-0.52%)
Jan 14, 2020 8.802 8.847 8.710 8.710 4,213,220 -0.12(-1.34%)
Jan 13, 2020 8.957 8.966 8.687 8.829 3,819,229 -0.19(-2.13%)
Jan 10, 2020 9.075 9.125 9.007 9.021 2,993,120 -0.10(-1.10%)
Jan 09, 2020 9.212 9.212 8.980 9.121 5,608,686 -0.06(-0.70%)
Jan 08, 2020 9.505 9.505 9.121 9.185 3,602,586 -0.32(-3.36%)
Jan 07, 2020 9.495 9.550 9.395 9.505 2,691,232 -0.05(-0.57%)
Jan 06, 2020 9.386 9.578 9.377 9.559 2,229,052 +0.26(+2.75%)
Jan 03, 2020 9.422 9.605 9.276 9.304 3,733,514 +0.05(+0.49%)
Jan 02, 2020 9.295 9.395 9.171 9.258 3,181,301 -0.01(-0.10%)
Dec 31, 2019 9.121 9.331 9.094 9.267 2,192,158 +0.07(+0.79%)
Dec 30, 2019 9.258 9.295 9.130 9.194 2,035,995 +0.01(+0.10%)
Dec 27, 2019 9.313 9.322 9.153 9.185 4,705,556 -0.10(-1.08%)
Dec 26, 2019 9.212 9.349 9.176 9.285 1,489,989 +0.15(+1.60%)
Dec 24, 2019 9.167 9.212 9.085 9.139 1,029,323 -0.03(-0.30%)
Dec 23, 2019 9.012 9.185 9.012 9.167 1,793,727 +0.16(+1.83%)
Dec 20, 2019 9.039 9.075 8.911 9.002 7,620,803 -0.04(-0.40%)
Dec 19, 2019 8.948 9.107 8.929 9.039 2,214,924 +0.05(+0.61%)
Dec 18, 2019 9.002 9.094 8.893 8.984 1,979,594 -0.04(-0.40%)
Dec 17, 2019 8.948 9.112 8.893 9.021 2,536,534 +0.14(+1.54%)
Dec 16, 2019 8.939 8.998 8.838 8.884 2,881,142 +0.05(+0.62%)
Dec 13, 2019 8.783 8.989 8.729 8.829 2,663,995 +0.05(+0.52%)
Dec 12, 2019 8.537 8.838 8.528 8.783 2,750,187 +0.25(+2.92%)
Dec 11, 2019 8.498 8.616 8.435 8.535 2,102,654 +0.01(+0.11%)
Dec 10, 2019 8.308 8.625 8.308 8.525 3,998,295 +0.17(+2.06%)
Dec 09, 2019 8.326 8.525 8.317 8.353 2,792,972 -0.07(-0.86%)
Dec 06, 2019 7.918 8.435 7.895 8.426 6,310,731 +0.54(+6.78%)
Dec 05, 2019 8.027 8.081 7.845 7.891 3,689,281 -0.09(-1.14%)
Dec 04, 2019 7.872 8.072 7.782 7.981 6,730,398 +0.24(+3.17%)
Dec 03, 2019 7.882 7.918 7.727 7.736 2,854,868 -0.26(-3.29%)
Dec 02, 2019 8.081 8.135 7.945 7.999 2,503,637 -0.06(-0.79%)
Nov 29, 2019 8.163 8.172 8.027 8.063 919,772 -0.17(-2.09%)
Nov 27, 2019 8.244 8.262 8.054 8.235 1,965,350 -0.05(-0.55%)
Nov 26, 2019 8.262 8.317 8.154 8.281 3,877,533 +0.04(+0.44%)
Nov 25, 2019 8.145 8.290 8.054 8.244 3,430,624 +0.11(+1.34%)
Nov 22, 2019 8.226 8.281 8.067 8.135 1,887,177 -0.08(-0.99%)
Nov 21, 2019 8.117 8.281 8.081 8.217 2,938,086 +0.14(+1.68%)
Nov 20, 2019 8.054 8.290 7.963 8.081 3,147,097 +0.02(+0.22%)
Nov 19, 2019 8.262 8.271 8.008 8.063 3,629,204 -0.24(-2.84%)
Nov 18, 2019 8.380 8.380 8.244 8.299 1,901,487 -0.11(-1.29%)
Nov 15, 2019 8.281 8.489 8.253 8.408 1,828,961 +0.21(+2.54%)
Nov 14, 2019 8.417 8.457 8.190 8.199 2,214,465 -0.19(-2.27%)
Nov 13, 2019 8.317 8.408 8.262 8.389 1,830,341 +0.01(+0.11%)
Nov 12, 2019 8.498 8.616 8.353 8.380 1,872,280 -0.11(-1.28%)
Nov 11, 2019 8.181 8.498 8.181 8.489 3,768,740 +0.17(+2.07%)
Nov 08, 2019 8.290 8.362 8.135 8.317 2,564,051 -0.03(-0.33%)
Nov 07, 2019 8.117 8.471 8.108 8.344 4,141,377 +0.34(+4.31%)
Nov 06, 2019 8.154 8.199 7.963 7.999 4,661,440 -0.22(-2.65%)
Nov 05, 2019 8.081 8.317 8.081 8.217 3,481,309 +0.15(+1.91%)
Nov 04, 2019 8.018 8.226 7.990 8.063 3,705,220 +0.15(+1.95%)
Nov 01, 2019 7.773 8.036 7.764 7.909 4,829,083 +0.21(+2.71%)
Oct 31, 2019 7.836 7.863 7.519 7.700 6,774,536 -0.15(-1.85%)
Oct 30, 2019 8.036 8.090 7.727 7.845 6,244,596 -0.19(-2.37%)
Oct 29, 2019 7.818 8.135 7.777 8.036 2,878,642 +0.15(+1.84%)
Oct 28, 2019 8.018 8.135 7.836 7.891 3,375,420 -0.06(-0.80%)
Oct 25, 2019 7.936 8.081 7.900 7.954 3,237,618 -0.01(-0.11%)
Oct 24, 2019 8.117 8.181 7.845 7.963 2,787,683 -0.15(-1.90%)
Oct 23, 2019 7.882 8.190 7.818 8.117 5,328,255 +0.24(+3.11%)
Oct 22, 2019 7.863 8.077 7.696 7.872 5,028,139 -0.05(-0.69%)
Oct 21, 2019 7.791 8.004 7.736 7.927 2,627,592 +0.14(+1.75%)
Oct 18, 2019 7.882 7.909 7.732 7.791 2,991,081 -0.05(-0.69%)
Oct 17, 2019 7.845 7.854 7.709 7.845 3,809,695 +0.05(+0.58%)
Oct 16, 2019 7.736 7.904 7.736 7.800 3,284,214 +0.05(+0.70%)
Oct 15, 2019 7.600 7.936 7.600 7.745 4,474,383 +0.08(+1.07%)
Oct 14, 2019 7.646 7.764 7.591 7.664 1,842,823 -0.12(-1.52%)
Oct 11, 2019 7.501 7.836 7.492 7.782 6,572,594 +0.37(+5.02%)
Oct 10, 2019 7.337 7.419 7.265 7.410 3,471,433 +0.13(+1.74%)
Oct 09, 2019 7.455 7.492 7.260 7.283 5,163,758 -0.09(-1.23%)
Oct 08, 2019 7.691 7.691 7.346 7.374 6,487,388 -0.40(-5.13%)
Oct 07, 2019 7.827 7.950 7.637 7.773 4,861,570 +0.04(+0.47%)
Oct 04, 2019 7.954 8.027 7.691 7.736 2,918,090 -0.23(-2.85%)
Oct 03, 2019 7.845 8.022 7.773 7.963 4,710,701 +0.05(+0.69%)
Oct 02, 2019 8.244 8.262 7.813 7.909 7,430,950 -0.36(-4.39%)
Oct 01, 2019 8.507 8.607 8.181 8.271 3,903,044 -0.24(-2.77%)
Sep 30, 2019 8.716 8.779 8.507 8.507 2,652,456 -0.21(-2.39%)
Sep 27, 2019 8.743 8.906 8.671 8.716 5,295,695 -0.06(-0.72%)
Sep 26, 2019 8.825 8.897 8.662 8.779 2,691,124 -0.04(-0.41%)
Sep 25, 2019 8.689 8.870 8.662 8.816 3,848,099 +0.00(+0.00%)
Sep 24, 2019 8.879 8.888 8.743 8.816 2,405,767 -0.14(-1.52%)
Sep 23, 2019 8.988 9.065 8.920 8.952 2,434,861 -0.08(-0.90%)
Sep 20, 2019 9.097 9.206 8.938 9.033 5,013,986 -0.02(-0.20%)
Sep 19, 2019 9.160 9.197 8.997 9.051 4,859,610 +0.01(+0.10%)
Sep 18, 2019 9.115 9.169 8.943 9.042 7,074,681 -0.16(-1.77%)
Sep 17, 2019 9.451 9.473 9.083 9.206 7,325,225 -0.34(-3.52%)
Sep 16, 2019 9.124 9.813 9.070 9.541 15,214,296 +1.06(+12.51%)
Sep 13, 2019 8.634 8.734 8.380 8.480 5,207,709 -0.14(-1.58%)
Sep 12, 2019 8.299 8.730 8.217 8.616 4,437,204 +0.16(+1.93%)
Sep 11, 2019 8.426 8.561 8.281 8.453 5,328,635 +0.02(+0.21%)
Sep 10, 2019 8.408 8.615 8.349 8.435 3,408,152 +0.08(+0.97%)
Sep 09, 2019 8.336 8.552 8.291 8.354 4,737,361 +0.14(+1.65%)
Sep 06, 2019 8.182 8.227 8.083 8.218 3,040,382 -0.03(-0.33%)
Sep 05, 2019 7.930 8.263 7.930 8.245 5,279,091 +0.38(+4.82%)
Sep 04, 2019 7.939 7.975 7.758 7.867 3,766,201 +0.09(+1.16%)
Sep 03, 2019 7.677 7.794 7.587 7.776 1,840,879 -0.10(-1.26%)
Aug 30, 2019 8.056 8.106 7.867 7.876 3,066,099 -0.14(-1.80%)
Aug 29, 2019 7.758 8.058 7.758 8.020 2,739,067 +0.34(+4.47%)
Aug 28, 2019 7.569 7.695 7.470 7.677 4,873,778 +0.21(+2.78%)
Aug 27, 2019 7.614 7.704 7.461 7.470 3,354,175 -0.12(-1.55%)
Aug 26, 2019 7.596 7.713 7.524 7.587 2,160,821 +0.10(+1.33%)
Aug 23, 2019 7.596 7.812 7.461 7.488 3,004,467 -0.24(-3.15%)
Aug 22, 2019 7.731 7.857 7.682 7.731 2,165,187 +0.03(+0.35%)
Aug 21, 2019 7.488 7.835 7.470 7.704 6,068,666 +0.29(+3.89%)
Aug 20, 2019 7.388 7.488 7.339 7.415 3,368,402 -0.04(-0.48%)
Aug 19, 2019 7.533 7.533 7.370 7.452 3,784,416 +0.08(+1.10%)
Aug 16, 2019 7.434 7.434 7.334 7.370 3,046,812 +0.00(+0.00%)
Aug 15, 2019 7.424 7.492 7.271 7.370 2,748,535 -0.10(-1.33%)
Aug 14, 2019 7.623 7.668 7.375 7.470 3,617,346 -0.40(-5.05%)
Aug 13, 2019 7.659 7.993 7.564 7.867 5,760,033 +0.20(+2.59%)
Aug 12, 2019 7.668 7.749 7.578 7.668 2,521,261 -0.04(-0.47%)
Aug 09, 2019 7.722 7.812 7.632 7.704 2,146,824 +0.05(+0.59%)
Aug 08, 2019 7.497 7.668 7.461 7.659 3,446,494 +0.21(+2.78%)
Aug 07, 2019 7.461 7.546 7.330 7.452 4,055,272 -0.18(-2.36%)
Aug 06, 2019 7.659 7.740 7.542 7.632 3,796,089 +0.01(+0.12%)
Aug 05, 2019 7.758 7.794 7.609 7.623 1,901,099 -0.34(-4.30%)
Aug 02, 2019 8.173 8.291 7.867 7.966 2,960,238 -0.23(-2.86%)
Aug 01, 2019 8.254 8.354 8.020 8.200 4,046,992 -0.17(-2.05%)
Jul 31, 2019 8.417 8.534 8.272 8.372 3,938,015 +0.02(+0.22%)
Jul 30, 2019 7.948 8.439 7.921 8.354 3,990,460 +0.33(+4.16%)
Jul 29, 2019 8.336 8.390 7.979 8.020 3,937,353 -0.29(-3.47%)
Jul 26, 2019 8.281 8.403 8.160 8.309 4,831,379 +0.03(+0.33%)
Jul 25, 2019 8.516 8.561 8.146 8.281 6,492,638 -0.14(-1.71%)
Jul 24, 2019 8.615 8.805 8.390 8.426 5,913,838 -0.26(-3.01%)
Jul 23, 2019 8.624 8.742 8.525 8.687 3,615,641 +0.07(+0.84%)
Jul 22, 2019 8.588 8.687 8.570 8.615 2,177,040 +0.04(+0.42%)
Jul 19, 2019 8.372 8.615 8.354 8.579 2,848,723 +0.23(+2.70%)
Jul 18, 2019 8.507 8.633 8.200 8.354 6,326,268 -0.20(-2.32%)
Jul 17, 2019 8.543 8.624 8.399 8.552 6,381,491 +0.09(+1.07%)
Jul 16, 2019 8.579 8.615 8.439 8.462 5,620,697 -0.16(-1.88%)
Jul 15, 2019 8.651 8.687 8.561 8.624 4,050,825 -0.01(-0.10%)
Jul 12, 2019 8.516 8.633 8.489 8.633 3,385,346 +0.12(+1.38%)
Jul 11, 2019 8.462 8.525 8.345 8.516 2,992,799 +0.05(+0.64%)
Jul 10, 2019 8.327 8.548 8.263 8.462 5,024,527 +0.25(+3.08%)
Jul 09, 2019 8.056 8.254 7.975 8.209 4,414,340 +0.11(+1.34%)
Jul 08, 2019 8.047 8.191 7.997 8.101 2,227,329 +0.03(+0.34%)
Jul 05, 2019 8.002 8.106 7.921 8.074 2,697,746 +0.13(+1.59%)
Jul 03, 2019 7.984 8.011 7.876 7.948 1,223,779 -0.01(-0.11%)
Jul 02, 2019 7.993 7.993 7.808 7.957 3,235,202 -0.06(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.